CTCP Tập đoàn Nam Mê Kông (vc3)

30.50
0.10
(0.33%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-19) 		2.30 8.19% 11,497,100 -600 -0.0
28.10
30.80
30.40
2 tháng
(2024-03-19) 		1.50 5.19% 26,217,600 -600 -0.0
28.10
30.80
30.40
3 tháng
(2024-02-19) 		1.50 5.19% 40,061,400 -600 -0.0
28.10
30.80
30.40
6 tháng
(2023-11-20) 		6.60 27.73% 73,823,800 -600 -0.0
23.60
30.80
30.40
12 tháng
(2023-05-24) 		4.11 15.63% 139,599,533 -602 -0.0
23.60
30.80
30.40
24 tháng
(2022-05-30) 		-1.26 -3.97% 204,423,765 -1,046 -0.0
22.54
44.79
30.40
36 tháng
(2021-06-03) 		17.78 140.81% 265,671,913 -2,048 -0.1
11.68
44.79
30.40
60 tháng
(2019-06-14) 		20.88 219.22% 357,384,921 -38,078 -0.4
9.20
44.79
30.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
25.30
0
 541,700 25.30 25.30 24.90 0 0 0
#202 25/07/2023
25.30
0
 559,100 25.30 25.40 24.90 0 0 0
#203 24/07/2023
25.30
0
 428,700 25.30 25.40 24.90 0 0 0
#204 21/07/2023
25.30
0.40
 530,200 24.90 25.30 24.60 0 0 0
#205 20/07/2023
24.90
0.20
 499,300 24.70 25 24.50 0 0 0
#206 19/07/2023
24.70
-0.50
 396,900 25.20 25.20 24.70 0 0 0
#207 18/07/2023
25.20
-0.20
 504,500 25.40 25.40 24.90 0 0 0
#208 17/07/2023
25.40
-0.10
 475,000 25.50 25.50 25 0 0 0
#209 14/07/2023
25.50
0
 473,800 25.50 25.50 24.90 0 0 0
#210 13/07/2023
25.50
0
 497,100 25.50 25.50 24.80 0 0 0
#211 12/07/2023
25.50
-0.10
 384,200 25.60 25.70 24.90 0 0 0
#212 11/07/2023
25.60
0.30
 542,600 25.30 25.70 25 0 0 0
#213 10/07/2023
25.30
0
 386,400 25.30 25.30 24.70 0 0 0
#214 07/07/2023
25.30
0
 310,400 25.30 25.30 24.60 0 0 0
#215 06/07/2023
25.30
-0.20
 303,200 25.50 25.50 24.80 0 0 0
#216 05/07/2023
25.50
0
 350,665 25.50 25.60 24.80 0 0 0
#217 04/07/2023
25.50
0.10
 403,308 25.40 25.60 24.80 0 0 0
#218 03/07/2023
25.40
-0.30
 313,050 25.70 25.90 24.90 0 0 0
#219 30/06/2023
25.70
-0.20
 537,507 25.90 26.10 25 0 0 0
#220 29/06/2023
25.90
0.74
 828,582 25.16 25.90 24.10 0 0 0
#221 28/06/2023
25.16
0.47
 590,810 24.69 25.26 24.60 0 0 0
#222 27/06/2023
24.69
-0.19
 422,000 24.88 24.98 24.60 0 0 0
#223 26/06/2023
24.88
-0.56
 487,480 25.45 25.82 24.69 0 0 0
#224 23/06/2023
25.45
-0.47
 432,826 25.92 26.01 25.07 0 0 0
#225 22/06/2023
25.92
0
 221,100 25.92 26.10 25.63 0 0 0
#226 21/06/2023
25.92
0.19
 583,441 25.73 26.20 25.26 0 0 0
#227 20/06/2023
25.73
0.19
 493,002 25.54 26.48 25.35 0 0 0
#228 19/06/2023
25.54
-1.22
 607,800 26.76 27.23 25.54 0 0 0
#229 16/06/2023
26.76
-0.66
 816,553 27.42 27.98 26.76 0 0 0
#230 15/06/2023
27.42
-0.56
 652,136 27.98 28.17 26.95 0 0 0
#231 14/06/2023
27.98
0.75
 1,013,845 27.23 28.26 27.04 0 0 0
#232 13/06/2023
27.23
-0.56
 1,002,800 27.79 28.08 27.14 0 0 0
#233 12/06/2023
27.79
-0.28
 648,300 28.08 28.45 27.04 0 0 0
#234 09/06/2023
28.08
0.09
 343,525 27.98 28.92 27.23 0 0 0
#235 08/06/2023
27.98
1.22
 1,022,701 26.76 28.92 26.48 0 0 0
#236 07/06/2023
26.76
-0.75
 695,109 27.51 27.51 26.57 0 0 0
#237 06/06/2023
27.51
-0.19
 563,074 27.70 27.70 26.67 0 0 0
#238 05/06/2023
27.70
0.09
 901,106 27.61 27.98 27.14 0 0 0
#239 02/06/2023
27.61
0.38
 809,755 27.23 27.89 26.67 0 0 0
#240 01/06/2023
27.23
-2.82
 1,113,816 30.05 30.42 27.04 0 0 0
#241 31/05/2023
30.05
0.94
 921,681 29.11 31.46 29.39 0 0 0
#242 30/05/2023
29.11
2.54
 1,031,407 26.57 29.11 26.67 0 0 0
#243 29/05/2023
26.57
0.47
 757,703 26.10 26.67 25.82 0 0 0
#244 26/05/2023
26.10
-0.09
 659,751 26.20 26.39 25.82 0 0 0
#245 25/05/2023
26.20
-0.09
 594,900 26.29 26.29 25.92 0 0 0
#246 24/05/2023
26.29
0
 646,000 26.29 26.39 25.92 0 0 0
#247 23/05/2023
26.29
0
 1,363,509 26.29 26.48 25.92 0 0 0
#248 22/05/2023
26.29
0.09
 646,401 26.20 26.39 25.82 0 0 0
#249 19/05/2023
26.20
-0.09
 569,956 26.29 26.48 25.82 0 0 0
#250 18/05/2023
26.29
0
 620,600 26.29 26.48 25.82 0 0 0
#251 17/05/2023
26.29
-0.09
 495,000 26.39 26.57 26.10 0 0 0
#252 16/05/2023
26.39
-0.09
 356,501 26.48 26.67 26.20 0 0 0
#253 15/05/2023
26.48
0.28
 480,100 26.20 26.57 26.20 0 0 0
#254 12/05/2023
26.20
-0.38
 491,000 26.57 26.67 26.01 0 0 0
#255 11/05/2023
26.57
0
 488,600 26.57 26.76 26.39 0 0 0
#256 10/05/2023
26.57
0.19
 422,003 26.39 26.67 26.20 0 0 0
#257 09/05/2023
26.39
-0.47
 493,857 26.85 26.95 26.29 0 0 0
#258 08/05/2023
26.85
0.28
 616,400 26.57 26.95 26.39 0 0 0
#259 05/05/2023
26.57
0
 268,934 26.57 27.04 26.20 0 0 0
#260 04/05/2023
26.57
-0.75
 331,739 27.32 27.51 26.39 0 0 0
#261 28/04/2023
27.32
0.19
 193,244 27.14 27.70 27.14 0 0 0
#262 27/04/2023
27.14
0.47
 315,200 26.67 27.32 26.20 0 0 0
#263 26/04/2023
26.67
0.19
 256,701 26.48 26.67 26.20 0 0 0
#264 25/04/2023
26.48
-0.19
 287,209 26.67 26.67 26.29 0 0 0
#265 24/04/2023
26.67
0.19
 338,503 26.48 26.76 26.20 0 0 0
#266 21/04/2023
26.48
-0.09
 237,720 26.57 26.95 26.48 0 0 0
#267 20/04/2023
26.57
-0.19
 192,720 26.76 26.95 26.48 0 0 0
#268 19/04/2023
26.76
0.19
 561,901 26.57 26.95 26.29 0 0 0
#269 18/04/2023
26.57
-0.09
 147,100 26.67 26.67 26.29 0 0 0
#270 17/04/2023
26.67
-0.09
 180,600 26.76 26.76 26.29 0 0 0
#271 14/04/2023
26.76
0
 182,550 26.76 26.85 26.39 0 0 0
#272 13/04/2023
26.76
0.09
 184,300 26.67 27.14 26.39 0 0 0
#273 12/04/2023
26.67
-0.38
 438,403 27.04 27.14 26.48 0 0 0
#274 11/04/2023
27.04
0
 210,650 27.04 27.42 26.57 0 0 0
#275 10/04/2023
27.04
-0.09
 264,601 27.14 27.42 26.67 0 0 0
#276 07/04/2023
27.14
0
 187,619 27.14 27.61 26.57 0 0 0
#277 06/04/2023
27.14
-0.09
 360,343 27.23 27.70 26.85 0 0 0
#278 05/04/2023
27.23
-0.19
 179,900 27.42 27.51 27.04 0 0 0
#279 04/04/2023
27.42
0
 329,000 27.42 27.61 26.85 0 0 0
#280 03/04/2023
27.42
0.38
 230,600 27.04 27.61 26.76 0 0 0
#281 31/03/2023
27.04
-0.38
 193,900 27.42 27.89 26.57 0 0 0
#282 30/03/2023
27.42
0
 285,200 27.42 27.51 26.95 0 0 0
#283 29/03/2023
27.42
0
 184,800 27.42 27.51 26.85 0 0 0
#284 28/03/2023
27.42
0
 243,200 27.42 27.51 26.85 0 0 0
#285 27/03/2023
27.42
0.19
 327,623 27.23 27.42 26.76 0 0 0
#286 24/03/2023
27.23
0.19
 295,533 27.04 27.42 26.57 0 0 0
#287 23/03/2023
27.04
-0.09
 204,000 27.14 27.23 26.67 0 0 0
#288 22/03/2023
27.14
0
 215,823 27.14 28.08 26.57 0 0 0
#289 21/03/2023
27.14
0.09
 201,017 27.04 27.23 26.57 0 0 0
#290 20/03/2023
27.04
0
 254,500 27.04 27.32 26.48 0 0 0
#291 17/03/2023
27.04
0.09
 267,829 26.95 27.51 26.48 0 0 0
#292 16/03/2023
26.95
-0.66
 472,878 27.61 27.61 26.57 0 0 0
#293 15/03/2023
27.61
0.28
 256,422 27.32 27.70 26.48 0 0 0
#294 14/03/2023
27.32
-0.28
 281,900 27.61 27.70 26.85 0 0 0
#295 13/03/2023
27.61
0.09
 308,099 27.51 28.08 26.39 0 0 0
#296 10/03/2023
27.51
-0.47
 442,600 27.98 28.26 27.04 0 0 0
#297 09/03/2023
27.98
1.13
 307,000 26.85 28.08 26.29 0 0 0
#298 08/03/2023
26.85
0.47
 327,713 26.39 26.95 25.73 0 0 0
#299 07/03/2023
26.39
0.28
 319,201 26.10 26.48 25.63 0 0 0
#300 06/03/2023
26.10
0
 402,377 26.10 26.57 25.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc